LON:0QQK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.10	31.25	31.10	31.25	-	1.89%	1,040
Jun 2, 2026	30.80	30.80	30.67	30.67	30.67	-0.25%	1,309
Jun 1, 2026	30.95	31.23	30.75	30.75	30.75	0.44%	871
May 29, 2026	31.40	31.40	30.30	30.62	30.62	-1.08%	747
May 28, 2026	31.48	31.48	30.85	30.95	30.95	-1.43%	385
May 27, 2026	31.81	32.40	31.40	31.40	31.40	-3.53%	452
May 26, 2026	32.50	32.55	32.37	32.55	32.55	1.40%	1,156
May 22, 2026	31.90	32.10	31.83	32.10	32.10	-1.83%	1,085
May 21, 2026	32.70	32.70	32.70	32.70	32.70	0.38%	5
May 20, 2026	32.55	32.58	32.55	32.58	32.58	1.96%	1,090
May 18, 2026	32.00	32.20	31.90	31.95	31.95	-2.59%	887
May 15, 2026	32.80	32.80	32.58	32.80	32.80	1.08%	549
May 13, 2026	32.13	32.45	32.13	32.45	32.45	1.46%	712
May 12, 2026	32.08	32.30	31.95	31.98	31.98	-1.16%	1,757
May 11, 2026	32.70	32.70	32.17	32.36	32.36	-3.40%	2,403
May 8, 2026	33.51	33.51	33.15	33.50	33.50	-3.18%	211
May 7, 2026	34.60	34.69	34.45	34.60	34.60	0.57%	1,206
May 6, 2026	34.75	34.75	34.40	34.40	34.40	0.33%	267
May 5, 2026	34.35	34.35	34.29	34.29	34.29	0.86%	248
May 4, 2026	34.40	34.65	34.00	34.00	34.00	0.59%	1,018
Apr 30, 2026	34.10	34.47	33.80	33.80	33.80	-3.11%	8,584
Apr 29, 2026	34.60	35.02	34.50	34.88	34.88	-0.36%	606
Apr 28, 2026	34.93	35.01	34.93	35.01	35.01	-0.12%	704
Apr 27, 2026	35.03	35.05	34.90	35.05	35.05	-1.46%	968
Apr 24, 2026	36.10	36.10	33.90	35.57	35.57	-0.78%	5,241
Apr 23, 2026	36.00	36.27	35.85	35.85	35.85	-2.00%	190
Apr 22, 2026	36.59	36.60	36.45	36.58	36.58	0.13%	562
Apr 21, 2026	36.45	36.57	36.45	36.53	36.53	-0.32%	7,561
Apr 20, 2026	36.78	36.78	36.58	36.65	36.65	-1.21%	1,666
Apr 17, 2026	37.20	37.45	37.00	37.10	37.10	1.55%	1,639
Apr 16, 2026	36.75	36.78	36.25	36.53	36.53	0.69%	4,013
Apr 15, 2026	36.00	36.29	36.00	36.29	36.28	-0.53%	4,055
Apr 14, 2026	36.40	36.52	36.40	36.48	36.48	1.11%	525
Apr 13, 2026	36.35	36.35	36.06	36.08	36.08	-1.85%	640
Apr 10, 2026	36.70	37.00	36.70	36.76	36.76	1.05%	2,352
Apr 9, 2026	36.20	36.55	36.20	36.37	36.37	1.31%	2,007
Apr 8, 2026	37.40	38.00	37.40	37.60	35.90	3.87%	804
Apr 7, 2026	36.12	36.20	36.12	36.20	34.57	0.43%	382
Apr 2, 2026	36.10	36.40	36.05	36.05	34.42	1.54%	3,480
Apr 1, 2026	35.50	36.35	35.50	35.50	33.90	1.00%	3,227
Mar 31, 2026	35.43	35.43	35.15	35.15	33.56	0.87%	3,091
Mar 30, 2026	34.85	34.85	34.85	34.85	33.28	-0.15%	655
Mar 27, 2026	35.15	35.15	34.90	34.90	33.33	-1.69%	923
Mar 26, 2026	35.50	35.50	35.50	35.50	33.90	1.14%	181
Mar 25, 2026	35.04	35.20	35.04	35.10	33.52	1.26%	1,864
Mar 24, 2026	34.60	34.66	34.60	34.66	33.10	2.86%	3,295
Mar 23, 2026	34.60	35.20	33.70	33.70	32.18	-2.41%	1,073
Mar 20, 2026	34.50	34.55	34.38	34.53	32.97	0.52%	5,165
Mar 19, 2026	34.10	34.70	34.10	34.35	32.80	-0.49%	1,848
Mar 18, 2026	34.70	34.70	34.50	34.52	32.96	-0.73%	1,102